CACI International Inc CACI
642.22 USD -1.66 (-0.26%)
Regular-session close
642.22 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
627.33 Day range 655.00
440.76 52-week range 680.50
- YTD
- +20.53%
- 1 year
- +9.35%
CACI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 648.00 | 655.00 | 627.33 | 642.22 | -1.66 | -0.26% | 140,942 |
| Nov 12, 2026 | 649.88 | 650.00 | 634.01 | 643.88 | -2.00 | -0.31% | 129,900 |
| Nov 11, 2026 | 645.04 | 649.94 | 634.78 | 645.88 | -1.69 | -0.26% | 262,900 |
| Nov 10, 2026 | 636.77 | 649.80 | 630.62 | 647.57 | +7.60 | +1.19% | 290,300 |
| Nov 9, 2026 | 614.21 | 647.74 | 606.35 | 639.97 | +28.81 | +4.71% | 211,700 |
| Nov 6, 2026 | 593.67 | 612.75 | 578.90 | 611.16 | +6.65 | +1.10% | 242,300 |
| Nov 5, 2026 | 633.51 | 633.62 | 598.41 | 604.51 | -27.65 | -4.37% | 328,500 |
| Nov 4, 2026 | 664.95 | 669.59 | 616.18 | 632.16 | -47.94 | -7.05% | 392,000 |
| Nov 3, 2026 | 669.14 | 694.01 | 659.21 | 680.10 | -0.40 | -0.06% | 200,400 |
| Nov 2, 2026 | 674.45 | 684.47 | 668.35 | 680.50 | +4.88 | +0.72% | 200,000 |
| Oct 30, 2026 | 678.04 | 689.15 | 667.84 | 675.62 | +1.25 | +0.19% | 167,000 |
| Oct 29, 2026 | 672.56 | 682.99 | 666.95 | 674.37 | +8.11 | +1.22% | 222,200 |
| Oct 28, 2026 | 659.63 | 666.59 | 654.91 | 666.26 | 0.00 | 0.00% | 199,300 |
| Oct 27, 2026 | 655.02 | 668.75 | 654.25 | 666.26 | +1.26 | +0.19% | 221,200 |
| Oct 26, 2026 | 650.00 | 674.44 | 650.00 | 665.00 | +31.02 | +4.89% | 370,500 |
| Oct 23, 2026 | 615.17 | 642.23 | 603.25 | 633.98 | +14.76 | +2.38% | 339,500 |
| Oct 22, 2026 | 627.44 | 641.79 | 609.32 | 619.22 | -4.16 | -0.67% | 433,900 |
| Oct 21, 2026 | 609.80 | 624.24 | 607.68 | 623.38 | +15.63 | +2.57% | 245,800 |
| Oct 20, 2026 | 617.28 | 625.85 | 603.86 | 607.75 | -8.73 | -1.42% | 229,000 |
| Oct 19, 2026 | 612.18 | 618.45 | 605.47 | 616.48 | +2.17 | +0.35% | 176,300 |
| Oct 16, 2026 | 620.00 | 624.84 | 605.68 | 614.31 | +2.95 | +0.48% | 223,900 |
| Oct 15, 2026 | 610.72 | 618.62 | 603.96 | 611.36 | +7.35 | +1.22% | 268,800 |
| Oct 14, 2026 | 606.79 | 617.53 | 601.39 | 604.01 | -5.65 | -0.93% | 151,300 |
| Oct 13, 2026 | 613.04 | 614.98 | 601.10 | 609.66 | -4.70 | -0.77% | 192,800 |
| Oct 12, 2026 | 611.56 | 620.67 | 608.79 | 614.36 | +3.71 | +0.61% | 193,000 |
| Oct 9, 2026 | 599.69 | 613.19 | 596.22 | 610.65 | +11.25 | +1.88% | 251,200 |
| Oct 8, 2026 | 581.75 | 600.95 | 579.52 | 599.40 | +17.55 | +3.02% | 246,800 |
| Oct 7, 2026 | 597.49 | 599.09 | 575.24 | 581.85 | -17.79 | -2.97% | 232,500 |
| Oct 6, 2026 | 608.48 | 622.82 | 597.41 | 599.64 | -24.55 | -3.93% | 391,600 |
| Oct 5, 2026 | 616.69 | 635.29 | 614.03 | 624.19 | +9.15 | +1.49% | 273,400 |
| Oct 2, 2026 | 626.49 | 632.98 | 614.87 | 615.04 | -12.02 | -1.92% | 264,300 |
| Oct 1, 2026 | 615.22 | 639.88 | 613.45 | 627.06 | +17.95 | +2.95% | 305,200 |
| Sep 30, 2026 | 608.04 | 617.87 | 602.66 | 609.11 | +0.97 | +0.16% | 267,900 |
| Sep 29, 2026 | 612.19 | 618.98 | 604.98 | 608.14 | -8.26 | -1.34% | 263,500 |
| Sep 28, 2026 | 615.66 | 620.76 | 607.37 | 616.40 | -1.92 | -0.31% | 256,900 |
| Sep 25, 2026 | 612.54 | 624.42 | 611.00 | 618.32 | +1.50 | +0.24% | 217,600 |
| Sep 24, 2026 | 618.29 | 627.40 | 611.01 | 616.82 | +0.14 | +0.02% | 231,600 |
| Sep 23, 2026 | 612.86 | 627.44 | 611.31 | 616.68 | +3.46 | +0.56% | 152,000 |
| Sep 22, 2026 | 635.07 | 635.07 | 612.87 | 613.22 | -19.65 | -3.10% | 221,300 |
| Sep 21, 2026 | 629.09 | 640.00 | 627.72 | 632.87 | +6.02 | +0.96% | 196,700 |
| Sep 18, 2026 | 637.04 | 637.93 | 624.49 | 626.85 | -8.15 | -1.28% | 491,500 |
| Sep 17, 2026 | 639.64 | 642.01 | 633.11 | 635.00 | +3.82 | +0.61% | 261,700 |
| Sep 16, 2026 | 631.40 | 637.88 | 621.11 | 631.18 | -5.22 | -0.82% | 264,200 |
| Sep 15, 2026 | 634.86 | 646.12 | 623.93 | 636.40 | -0.76 | -0.12% | 252,000 |
| Sep 14, 2026 | 627.38 | 642.71 | 614.80 | 637.16 | +15.99 | +2.57% | 312,400 |
| Sep 11, 2026 | 624.68 | 626.91 | 610.23 | 621.17 | -2.84 | -0.46% | 271,600 |
| Sep 10, 2026 | 609.69 | 629.81 | 609.69 | 624.01 | +17.16 | +2.83% | 297,900 |
| Sep 9, 2026 | 627.03 | 631.40 | 604.86 | 606.85 | -18.46 | -2.95% | 272,100 |
| Sep 8, 2026 | 617.95 | 626.08 | 615.02 | 625.31 | +1.70 | +0.27% | 179,800 |
| Sep 4, 2026 | 623.69 | 633.41 | 618.66 | 623.61 | -6.39 | -1.01% | 205,300 |
| Sep 3, 2026 | 618.00 | 634.15 | 614.33 | 630.00 | +15.73 | +2.56% | 244,300 |
| Sep 2, 2026 | 626.97 | 627.73 | 611.44 | 614.27 | -15.19 | -2.41% | 405,600 |
| Sep 1, 2026 | 624.43 | 632.75 | 616.01 | 629.46 | +6.45 | +1.04% | 205,700 |
| Aug 31, 2026 | 630.18 | 634.17 | 619.78 | 623.01 | -5.19 | -0.83% | 315,500 |
| Aug 28, 2026 | 634.00 | 641.22 | 620.94 | 628.20 | -5.62 | -0.89% | 198,600 |
| Aug 27, 2026 | 623.90 | 634.50 | 620.01 | 633.82 | +9.08 | +1.45% | 221,300 |
| Aug 26, 2026 | 609.53 | 625.86 | 608.00 | 624.74 | +12.64 | +2.07% | 248,900 |
| Aug 25, 2026 | 632.25 | 632.25 | 611.28 | 612.10 | -24.40 | -3.83% | 321,500 |
| Aug 24, 2026 | 644.03 | 644.03 | 628.16 | 636.50 | -10.89 | -1.68% | 287,700 |
| Aug 21, 2026 | 647.02 | 653.81 | 643.65 | 647.39 | +1.04 | +0.16% | 160,000 |
| Aug 20, 2026 | 658.64 | 661.44 | 642.76 | 646.35 | -16.33 | -2.46% | 224,200 |
| Aug 19, 2026 | 659.94 | 669.89 | 656.12 | 662.68 | +6.62 | +1.01% | 146,900 |
| Aug 18, 2026 | 654.79 | 666.76 | 650.24 | 656.06 | +6.72 | +1.03% | 242,700 |
| Aug 17, 2026 | 666.01 | 669.83 | 647.70 | 649.34 | -21.20 | -3.16% | 231,400 |
| Aug 14, 2026 | 671.94 | 677.00 | 659.94 | 670.54 | +0.54 | +0.08% | 254,600 |
65 days, newest first. Daily bars as drawn on the CACI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.